1. HOME >
  2. 株価時系列 >
  3. 9505 >
  4. 2011年

9505 北陸電力(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4071,4371,4031,437468,0001,437
2011-12-291,3741,3981,3711,395285,8001,395
2011-12-281,3661,3751,3421,370272,5001,370
2011-12-271,3681,3811,3501,377186,8001,377
2011-12-261,4071,4091,3601,366191,8001,366
2011-12-221,3861,4001,3711,391298,1001,391
2011-12-211,3851,3871,3461,387367,0001,387
2011-12-201,4141,4151,3711,378258,8001,378
2011-12-191,4151,4261,3881,402454,6001,402
2011-12-161,4091,4231,3931,415551,5001,415
2011-12-151,3881,4081,3831,408575,7001,408
2011-12-141,3891,4091,3891,401367,7001,401
2011-12-131,3731,3981,3621,389421,2001,389
2011-12-121,3881,3941,3761,388255,9001,388
2011-12-091,3731,3921,3701,373536,6001,373
2011-12-081,3691,3931,3501,384328,6001,384
2011-12-071,3751,3841,3441,377399,7001,377
2011-12-061,3781,3991,3661,367480,5001,367
2011-12-051,3611,3761,3511,376242,2001,376
2011-12-021,3871,3871,3561,366268,8001,366
2011-12-011,3821,3921,3571,364363,0001,364
2011-11-301,3411,3851,3381,368570,3001,368
2011-11-291,3261,3331,3091,321312,6001,321
2011-11-281,3391,3521,3201,322541,0001,322
2011-11-251,3091,3501,3091,333354,7001,333
2011-11-241,3321,3431,3071,308281,3001,308
2011-11-221,2861,3401,2851,332433,2001,332
2011-11-211,2611,3061,2601,299361,6001,299
2011-11-181,2641,2811,2511,276501,1001,276
2011-11-171,2191,2661,2181,263458,8001,263
2011-11-161,2011,2231,1971,218270,4001,218
2011-11-151,2031,2161,1971,202248,9001,202
2011-11-141,2011,2121,1931,212212,8001,212
2011-11-111,2061,2261,1951,202284,6001,202
2011-11-101,1741,2151,1641,204276,7001,204
2011-11-091,1881,2151,1811,200465,1001,200
2011-11-081,2061,2141,1661,168359,2001,168
2011-11-071,2231,2301,2111,220218,7001,220
2011-11-041,2311,2351,2121,223351,5001,223
2011-11-021,2421,2501,2091,210324,3001,210
2011-11-011,2571,2661,2361,250506,4001,250
2011-10-311,2791,3041,2561,256547,9001,256
2011-10-281,3241,3331,2831,283418,2001,283
2011-10-271,3181,3271,3011,313277,6001,313
2011-10-261,3211,3461,2911,328239,3001,328
2011-10-251,3771,3821,3261,331428,7001,331
2011-10-241,3871,4021,3741,386296,9001,386
2011-10-211,3221,4011,3171,401764,2001,401
2011-10-201,2931,3481,2751,340486,3001,340
2011-10-191,2861,3041,2741,293162,9001,293
2011-10-181,2931,3001,2701,276199,7001,276
2011-10-171,2891,3081,2711,293215,1001,293
2011-10-141,3001,3011,2741,275217,6001,275
2011-10-131,3501,3501,3041,305342,6001,305
2011-10-121,3551,3731,3271,349515,5001,349
2011-10-111,3811,3971,3531,375278,1001,375
2011-10-071,3681,3961,3511,363256,6001,363
2011-10-061,3501,3991,3451,368243,2001,368
2011-10-051,4011,4101,3421,349333,6001,349
2011-10-041,4061,4101,3721,400333,4001,400
2011-10-031,4151,4331,3841,417429,2001,417
2011-09-301,4331,4491,4171,441290,6001,441
2011-09-291,4341,4551,3971,431421,8001,431
2011-09-281,4011,4431,3851,430413,9001,430
2011-09-271,4061,4251,3851,425393,0001,425
2011-09-261,4021,4181,3551,396442,5001,396
2011-09-221,3561,3951,3461,390333,1001,390
2011-09-211,3751,3831,3581,364269,9001,364
2011-09-201,3921,3981,3561,368307,8001,368
2011-09-161,4331,4441,3891,389544,4001,389
2011-09-151,4291,4491,4131,429307,4001,429
2011-09-141,4221,4311,3801,418348,8001,418
2011-09-131,4441,4441,4181,419313,2001,419
2011-09-121,4181,4371,4021,414359,0001,414
2011-09-091,4781,4781,4471,447921,2001,447
2011-09-081,4421,4531,4331,450396,7001,450
2011-09-071,4421,4451,4171,435524,5001,435
2011-09-061,4051,4571,4031,436754,3001,436
2011-09-051,3511,3881,3511,388293,1001,388
2011-09-021,3641,3861,3501,371331,5001,371
2011-09-011,3931,4041,3711,378373,6001,378
2011-08-311,3791,3921,3661,378872,3001,378
2011-08-301,4071,4191,3721,372471,4001,372
2011-08-291,4011,4251,3841,402504,4001,402
2011-08-261,3761,4031,3661,390394,9001,390
2011-08-251,4171,4471,3701,370525,3001,370
2011-08-241,4311,4421,4101,420367,8001,420
2011-08-231,4301,4681,4291,444566,7001,444
2011-08-221,3991,4251,3871,410464,5001,410
2011-08-191,3611,4001,3561,399334,8001,399
2011-08-181,3821,3931,3681,383360,9001,383
2011-08-171,3611,3801,3331,376594,1001,376
2011-08-161,3821,3931,3501,360304,3001,360
2011-08-151,3991,4021,3531,379233,4001,379
2011-08-121,4061,4131,3561,379451,8001,379
2011-08-111,3001,3771,3001,376631,0001,376
2011-08-101,3131,3631,2881,360926,5001,360
2011-08-091,2551,2981,2211,298675,0001,298
2011-08-081,3171,3181,2831,292348,8001,292
2011-08-051,2851,3531,2851,347423,3001,347
2011-08-041,3621,3881,3461,367439,6001,367
2011-08-031,3541,4001,3501,361301,0001,361
2011-08-021,3801,3911,3611,384297,9001,384
2011-08-011,3801,4121,3691,394378,4001,394
2011-07-291,4251,4261,3801,380501,3001,380
2011-07-281,4061,4571,4001,426645,4001,426
2011-07-271,4701,4711,4061,425713,1001,425
2011-07-261,5131,5211,4951,506288,8001,506
2011-07-251,5291,5331,4961,507203,8001,507
2011-07-221,5481,5551,5081,525350,7001,525
2011-07-211,5181,5471,5151,526325,4001,526
2011-07-201,5291,5411,5191,533239,1001,533
2011-07-191,5161,5251,4961,507346,4001,507
2011-07-151,5291,5351,5101,516253,3001,516
2011-07-141,5381,5421,5151,517263,9001,517
2011-07-131,5211,5541,5131,538343,1001,538
2011-07-121,5071,5321,4911,519474,8001,519
2011-07-111,5081,5371,5011,520334,8001,520
2011-07-081,4801,5171,4781,508408,2001,508
2011-07-071,5071,5191,4661,486808,9001,486
2011-07-061,5681,5861,5431,559555,2001,559
2011-07-051,5691,5951,5641,572319,8001,572
2011-07-041,5591,5861,5441,568535,0001,568
2011-07-011,5501,5551,5311,539460,6001,539
2011-06-301,5311,5411,5171,534712,4001,534
2011-06-291,4571,4981,4551,496745,3001,496
2011-06-281,4301,4581,4241,441456,3001,441
2011-06-271,4601,4611,4221,423422,9001,423
2011-06-241,4331,4841,4331,460645,7001,460
2011-06-231,4451,4541,4231,433443,6001,433
2011-06-221,4591,4731,4271,466855,2001,466
2011-06-211,4081,4621,3951,459774,0001,459
2011-06-201,3601,4281,3601,408939,3001,408
2011-06-171,3141,3371,2941,332849,5001,332
2011-06-161,3001,3501,2901,311649,9001,311
2011-06-151,3231,3491,2831,3231,035,8001,323
2011-06-141,2251,3271,1951,3171,203,5001,317
2011-06-131,2001,2291,1901,223490,1001,223
2011-06-101,2331,2411,2051,235868,5001,235
2011-06-091,2341,2501,1691,2271,591,2001,227
2011-06-081,2501,2631,2401,2591,219,2001,259
2011-06-071,2301,2711,2121,2501,374,2001,250
2011-06-061,3091,3121,2101,2121,094,8001,212
2011-06-031,3361,3491,3131,317505,6001,317
2011-06-021,3251,3541,3131,341586,5001,341
2011-06-011,3721,3721,3281,337984,2001,337
2011-05-311,3481,3791,3411,379778,5001,379
2011-05-301,3531,3581,3401,353313,9001,353
2011-05-271,3481,3631,3411,353437,5001,353
2011-05-261,3731,3831,3561,363553,0001,363
2011-05-251,3731,3931,3571,3611,263,5001,361
2011-05-241,3171,3541,3051,349914,7001,349
2011-05-231,3091,3501,3041,318871,6001,318
2011-05-201,3631,3701,3271,3281,190,7001,328
2011-05-191,4441,4451,3921,393745,1001,393
2011-05-181,4181,4801,4151,446758,7001,446
2011-05-171,5121,5131,4241,4291,074,0001,429
2011-05-161,5001,5331,5001,512474,8001,512
2011-05-131,6101,6111,5301,560581,5001,560
2011-05-121,6061,6431,6051,617454,9001,617
2011-05-111,6431,6541,6151,628540,9001,628
2011-05-101,6321,6571,6211,645504,1001,645
2011-05-091,6481,6561,6271,641536,6001,641
2011-05-061,6601,6851,6601,663692,8001,663
2011-05-021,6501,6691,6281,656553,1001,656
2011-04-281,6111,6401,6081,640951,1001,640
2011-04-271,6041,6401,5871,6081,451,5001,608
2011-04-261,6381,6531,6251,644584,7001,644
2011-04-251,6551,6941,6451,664414,9001,664
2011-04-221,6701,6881,6531,667474,7001,667
2011-04-211,7021,7031,6701,682543,5001,682
2011-04-201,6861,7141,6851,702496,3001,702
2011-04-191,6871,7101,6761,681699,4001,681
2011-04-181,6991,7191,6861,686329,1001,686
2011-04-151,7041,7261,6831,708458,9001,708
2011-04-141,7231,7361,7101,723434,3001,723
2011-04-131,7561,7571,7161,723574,3001,723
2011-04-121,7561,7901,7371,759619,5001,759
2011-04-111,7711,8181,7601,789580,0001,789
2011-04-081,7221,7801,7101,766890,2001,766
2011-04-071,6941,7541,6941,745923,2001,745
2011-04-061,7021,7441,6781,698947,9001,698
2011-04-051,7541,7641,7111,739760,9001,739
2011-04-041,7721,8071,7651,788370,5001,788
2011-04-011,8741,8741,7621,7871,252,2001,787
2011-03-311,9271,9271,8681,884438,5001,884
2011-03-301,9181,9391,8741,934528,8001,934
2011-03-291,9281,9501,8911,929424,2001,929
2011-03-281,9501,9881,9411,953344,9001,953
2011-03-251,9901,9951,9471,950373,5001,950
2011-03-242,0002,0111,9621,963393,9001,963
2011-03-232,0422,0541,9772,016384,9002,016
2011-03-222,0232,0732,0052,040579,7002,040
2011-03-182,0022,0201,9371,983506,4001,983
2011-03-171,8292,0181,8211,990903,4001,990
2011-03-161,8101,9161,7501,909765,9001,909
2011-03-151,9801,9851,6801,810826,7001,810
2011-03-141,9602,0491,9592,004622,1002,004
2011-03-112,0512,0602,0312,035588,3002,035
2011-03-102,0582,0632,0372,051243,0002,051
2011-03-092,0472,0792,0472,066233,9002,066
2011-03-082,0602,0902,0512,051222,0002,051
2011-03-072,0422,0572,0272,053214,4002,053
2011-03-042,0502,0592,0382,056328,5002,056
2011-03-032,0402,0592,0352,045262,8002,045
2011-03-022,0602,0782,0402,040290,4002,040
2011-03-012,0612,0932,0582,065285,8002,065
2011-02-282,0492,0792,0352,060300,2002,060
2011-02-252,0172,0442,0102,044218,3002,044
2011-02-242,0652,0662,0332,038177,9002,038
2011-02-232,0842,0942,0652,067233,9002,067
2011-02-222,0722,0922,0722,084222,9002,084
2011-02-212,0612,0902,0532,072200,1002,072
2011-02-182,0692,0882,0602,069273,4002,069
2011-02-172,0282,0712,0172,064483,9002,064
2011-02-162,0222,0342,0222,026121,2002,026
2011-02-152,0332,0332,0252,027111,5002,027
2011-02-142,0282,0352,0232,027142,3002,027
2011-02-102,0092,0302,0082,022203,5002,022
2011-02-092,0022,0152,0022,014227,3002,014
2011-02-082,0172,0182,0012,001225,6002,001
2011-02-072,0172,0172,0052,014147,5002,014
2011-02-042,0072,0212,0022,004287,9002,004
2011-02-032,0002,0011,9821,987409,9001,987
2011-02-021,9972,0251,9952,001318,5002,001
2011-02-011,9952,0001,9741,984308,3001,984
2011-01-311,9992,0151,9932,000282,8002,000
2011-01-282,0212,0242,0022,002229,5002,002
2011-01-272,0152,0382,0142,026165,8002,026
2011-01-262,0392,0452,0172,017187,5002,017
2011-01-252,0322,0522,0222,045290,5002,045
2011-01-242,0272,0292,0112,024190,9002,024
2011-01-212,0322,0442,0132,019438,8002,019
2011-01-202,0102,0272,0012,025450,8002,025
2011-01-192,0062,0122,0002,006152,5002,006
2011-01-181,9962,0171,9962,009280,6002,009
2011-01-171,9992,0061,9931,993179,0001,993
2011-01-142,0142,0151,9972,002235,6002,002
2011-01-132,0042,0171,9922,013321,4002,013
2011-01-122,0022,0101,9951,999282,5001,999
2011-01-112,0002,0031,9932,001254,9002,001
2011-01-072,0052,0091,9962,006379,1002,006
2011-01-062,0042,0061,9911,994317,1001,994
2011-01-051,9992,0051,9931,998234,5001,998
2011-01-042,0082,0081,9922,005479,6002,005

分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-09-26]1株→1.01株 [1986-09-26]1株→1.01株 [1985-07-15]1株→1.101株